S&P 500
1851.86
-0.35 -0.02%
Dow Indu
15914.74
-99.64 -0.62%
Nasdaq
4283.67
+14.91 +0.35%
Crude Oil
26.90
-0.55 -1.94%
Gold
1197.54
+6.11 +0.51%
Euro
1.129235
-0.000015 -0.00%
US Dollar
95.703
-0.121 -0.16%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H16.EMar 2016 (E)460.50462.25460.00461.00-0.25-0.05%21:03
ZW.K16.EMay 2016 (E)464.50466.00463.75465.25+0.25+0.05%20:41
ZW.N16.EJul 2016 (E)468.25470.00468.00469.75+0.25+0.05%20:41
ZW.U16.ESep 2016 (E)478.5478.5478.5478.5+0.5+0.11%20:22
ZW.Z16.EDec 2016 (E)491.00493.00491.00492.25-0.25-0.05%20:55
ZW.H17.EMar 2017 (E)501.25505.00501.25504.00+2.75+0.55%set 13:06
ZW.K17.EMay 2017 (E)511.25511.25511.25511.00+2.00+0.39%set 12:52
ZW.N17.EJul 2017 (E)518518513518+2+0.39%set 14:17
ZW.U17.ESep 2017 (E)525.00529.75525.00529.00+0.75+0.14%set 14:17
ZW.Z17.EDec 2017 (E)540540538541+1+0.19%set 14:17
ZW.H18.EMar 2018 (E)546.75546.75546.75546.75-1.00-0.18%set 14:17
ZW.K18.EMay 2018 (E)546.75546.75546.75546.75-1.00-0.18%set 14:17
ZW.N18.EJul 2018 (E)533.50533.50533.50533.50-0.25-0.05%set 14:17
ZW.H16:H17.EMar 2016/Mar 2017 Spread-42.25-42.00-42.50-42.75+1.000.00%set 13:06
ZW.H16:H18.EMar 2016/Mar 2018 Spread-85.50-85.50-85.50-85.50+4.750.00%set 15:28
ZW.H16:K16.EMar 2016/May 2016 Spread-3.75-3.50-4.00-4.00-0.250.00%20:51
ZW.H16:K17.EMar 2016/May 2017 Spread-49.75-49.75-49.75-49.75+1.750.00%set 15:28
ZW.H16:K18.EMar 2016/May 2018 Spread-85.50-85.50-85.50-85.50+4.750.00%set 15:28
ZW.H16:N16.EMar 2016/Jul 2016 Spread-8.00-8.00-8.25-8.250.000.00%21:05
ZW.H16:N17.EMar 2016/Jul 2017 Spread-47.00-47.00-49.00-56.75+1.750.00%set 15:28
ZW.H16:N18.EMar 2016/Jul 2018 Spread-72.25-72.25-72.25-72.25+4.000.00%set 15:28
ZW.H16:U16.EMar 2016/Sep 2016 Spread-16.50-16.50-16.50-16.50+0.250.00%20:22
ZW.H16:U17.EMar 2016/Sep 2017 Spread-67.75-67.75-67.75-67.75+3.000.00%set 15:28
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-31.00-31.00-31.50-31.250.000.00%20:55
ZW.H16:Z17.EMar 2016/Dec 2017 Spread-79.75-79.75-79.75-79.75+2.750.00%set 15:28
ZW.H16:ZC.H16.EMar 2016/ZC Spread97.25102.0096.75101.00+4.50+4.66%set 14:19
ZW.K16:H17.EMay 2016/Mar 2017 Spread-39.25-38.25-39.25-39.00+0.500.00%set 12:42
ZW.K16:H18.EMay 2016/Mar 2018 Spread-81.75-81.75-81.75-81.75+4.250.00%set 15:28
ZW.K16:K17.EMay 2016/May 2017 Spread-45.75-45.75-45.75-46.00+1.250.00%set 12:52
ZW.K16:K18.EMay 2016/May 2018 Spread-81.75-81.75-81.75-81.75+4.250.00%set 15:28
ZW.K16:N16.EMay 2016/Jul 2016 Spread-4.5-4.5-4.5-4.50.00.00%set 20:51
ZW.K16:N17.EMay 2016/Jul 2017 Spread-33.00-33.00-33.00-53.00+1.250.00%set 15:28
ZW.K16:N18.EMay 2016/Jul 2018 Spread-68.5-68.5-68.5-68.5+3.50.00%set 15:28
ZW.K16:U16.EMay 2016/Sep 2016 Spread-13-13-13-1300.00%20:22
ZW.K16:U17.EMay 2016/Sep 2017 Spread-64.0-64.0-64.0-64.0+2.50.00%set 15:28
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-28.00-26.75-28.00-27.500.000.00%set 14:14
ZW.K16:Z17.EMay 2016/Dec 2017 Spread-76.00-76.00-76.00-76.00+2.250.00%set 15:28
ZW.K16:ZC.K16.EMay 2016/ZC Spread95.50100.0095.5099.75+4.00+4.17%set 13:10
ZW.N16:H17.EJul 2016/Mar 2017 Spread-34.75-34.00-34.75-34.50+0.250.00%set 13:06
ZW.N16:H18.EJul 2016/Mar 2018 Spread-77.25-77.25-77.25-77.25+4.000.00%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread-38.0-38.0-38.0-41.5+1.00.00%set 15:28
ZW.N16:K18.EJul 2016/May 2018 Spread-77.25-77.25-77.25-77.25+4.000.00%set 15:28
ZW.N16:N17.EJul 2016/Jul 2017 Spread-45.00-42.75-45.00-48.50+1.000.00%set 15:28
ZW.N16:N18.EJul 2016/Jul 2018 Spread-64.00-64.00-64.00-64.00+3.250.00%set 15:28
ZW.N16:U16.EJul 2016/Sep 2016 Spread-9.00-8.50-9.00-8.50+0.250.00%set 14:19
ZW.N16:U17.EJul 2016/Sep 2017 Spread-59.50-59.50-59.50-59.50+2.250.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-23.00-22.50-23.25-23.00-0.250.00%set 14:12
ZW.N16:Z17.EJul 2016/Dec 2017 Spread-71.5-71.5-71.5-71.5+2.00.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread95.75100.0095.7599.25+3.75+3.94%set 12:57
ZW.U16:H17.ESep 2016/Mar 2017 Spread-25.25-25.25-25.75-26.000.000.00%set 12:21
ZW.U16:H18.ESep 2016/Mar 2018 Spread-68.75-68.75-68.75-68.75+3.750.00%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-33.00-33.00-33.00-33.00+0.750.00%set 15:28
ZW.U16:K18.ESep 2016/May 2018 Spread-68.75-68.75-68.75-68.75+3.750.00%set 15:28
ZW.U16:N17.ESep 2016/Jul 2017 Spread-40.00-40.00-40.00-40.00+0.750.00%set 15:28
ZW.U16:N18.ESep 2016/Jul 2018 Spread-55.5-55.5-55.5-55.5+3.00.00%set 15:28
ZW.U16:U17.ESep 2016/Sep 2017 Spread-51-51-51-51+20.00%set 15:28
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-14.00-13.75-14.50-14.50-0.500.00%set 14:14
ZW.U16:Z17.ESep 2016/Dec 2017 Spread-63.00-63.00-63.00-63.00+1.750.00%set 15:28
ZW.U16:ZC.U16.ESep 2016/ZC Spread102.5102.5102.5102.5+3.5+3.54%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-11.75-11.25-12.00-11.50+0.500.00%set 14:14
ZW.Z16:H18.EDec 2016/Mar 2018 Spread-54.25-54.25-54.25-54.25+4.250.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-18.50-18.50-18.50-18.50+1.250.00%set 15:28
ZW.Z16:K18.EDec 2016/May 2018 Spread-54.25-54.25-54.25-54.25+4.250.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread-25.50-25.50-25.50-25.50+1.250.00%set 15:28
ZW.Z16:N18.EDec 2016/Jul 2018 Spread-41.0-41.0-41.0-41.0+3.50.00%set 15:28
ZW.Z16:U17.EDec 2016/Sep 2017 Spread-36.5-36.5-36.5-36.5+2.50.00%set 15:28
ZW.Z16:Z17.EDec 2016/Dec 2017 Spread-48.50-48.50-48.50-48.50+2.250.00%set 15:28
ZW.Z16:ZC.Z16.EDec 2016/ZC Spread105.50109.00105.50109.00+3.75+3.56%set 12:42
ZW.H17:H18.EMar 2017/Mar 2018 Spread-42.75-42.75-42.75-42.75+3.750.00%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread-7.50-7.50-7.50-7.00+0.750.00%set 13:10
ZW.H17:K18.EMar 2017/May 2018 Spread-42.75-42.75-42.75-42.75+3.750.00%set 15:28
ZW.H17:N17.EMar 2017/Jul 2017 Spread-10.00-10.00-11.25-14.00+0.750.00%set 15:28
ZW.H17:N18.EMar 2017/Jul 2018 Spread-29.5-29.5-29.5-29.5+3.00.00%set 15:28
ZW.H17:U17.EMar 2017/Sep 2017 Spread-25-25-25-25+20.00%set 15:28
ZW.H17:Z17.EMar 2017/Dec 2017 Spread-37.00-37.00-37.00-37.00+1.750.00%set 15:28
ZW.H17:ZC.H17.EMar 2017/ZC Spread111.75111.75111.75111.75+3.25+3.00%set 15:28
ZW.K17:H18.EMay 2017/Mar 2018 Spread-35.75-35.75-35.75-35.75+3.000.00%set 15:28
ZW.K17:K18.EMay 2017/May 2018 Spread-35.75-35.75-35.75-35.75+3.000.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread-8.25-6.50-8.25-7.000.000.00%set 15:28
ZW.K17:N18.EMay 2017/Jul 2018 Spread-22.50-22.50-22.50-22.50+2.250.00%set 15:28
ZW.K17:U17.EMay 2017/Sep 2017 Spread-18.00-18.00-18.00-18.00+1.250.00%set 15:28
ZW.K17:Z17.EMay 2017/Dec 2017 Spread-30-30-30-30+10.00%set 15:28
ZW.K17:ZC.K17.EMay 2017/ZC Spread112.75112.75112.75112.75+2.50+2.27%set 15:28
ZW.N17:H18.EJul 2017/Mar 2018 Spread-28.75-28.75-28.75-28.75+3.000.00%set 15:28
ZW.N17:K18.EJul 2017/May 2018 Spread-28.75-28.75-28.75-28.75+3.000.00%set 15:28
ZW.N17:N18.EJul 2017/Jul 2018 Spread-15.50-15.50-15.50-15.50+2.250.00%set 15:28
ZW.N17:U17.EJul 2017/Sep 2017 Spread-12.00-12.00-12.00-11.00+1.250.00%set 15:28
ZW.N17:Z17.EJul 2017/Dec 2017 Spread-24-24-24-23+10.00%set 15:28
ZW.N17:ZC.N17.EJul 2017/ZC Spread116.0116.0116.0116.0+2.5+2.20%set 15:28
ZW.U17:H18.ESep 2017/Mar 2018 Spread-17.75-17.75-17.75-17.75+1.750.00%set 15:28
ZW.U17:K18.ESep 2017/May 2018 Spread-17.75-17.75-17.75-17.75+1.750.00%set 15:28
ZW.U17:N18.ESep 2017/Jul 2018 Spread-4.5-4.5-4.5-4.5+1.00.00%set 15:28
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-12.00-12.00-12.00-12.00-0.250.00%set 15:28
ZW.U17:ZC.U17.ESep 2017/ZC Spread135.75135.75135.75135.75+1.00+0.74%set 15:28
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-5.75-5.75-5.75-5.75+2.000.00%set 15:28
ZW.Z17:K18.EDec 2017/May 2018 Spread-5.75-5.75-5.75-5.75+2.000.00%set 15:28
ZW.Z17:N18.EDec 2017/Jul 2018 Spread7.507.507.507.50+1.25+20.00%set 15:28
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread151.75151.75151.75151.75+1.75+1.17%set 15:28
ZW.H18:N18.EMar 2018/Jul 2018 Spread13.2513.2513.2513.25-0.75-5.36%set 15:28
ZW.K18:N18.EMay 2018/Jul 2018 Spread13.2513.2513.2513.25-0.75-5.36%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.